kabutan

Broadmedia Corporation(4347) Historical

4347
TSE Standard
Broadmedia Corporation
2,038
JPY
+12
(+0.59%)
Dec 12, 3:30 pm JST
13.08
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,098
Dec 12, 6:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
2,098 JPY
52 Week Low Apr 7, 2025
1,452 JPY
Yearly High Dec 10, 2025
2,098 JPY
Yearly Low Apr 7, 2025
1,452 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,030 2,069 2,030 2,038 +12 +0.59% 50,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 1,820 1,859 1,806 1,843 +17 +0.93% 42,500
Jul 18, 2025 1,956 1,968 1,785 1,826 -130 -6.65% 100,300
Jul 11, 2025 1,868 2,000 1,862 1,956 +98 +5.27% 163,900
Jul 4, 2025 1,895 1,928 1,825 1,858 -37 -1.95% 90,900
Jun 27, 2025 1,873 1,947 1,852 1,895 +4 +0.21% 123,200
Jun 20, 2025 1,898 2,000 1,878 1,891 0 0.00% 246,100
Jun 13, 2025 1,764 1,895 1,751 1,891 +129 +7.32% 173,900
Jun 6, 2025 1,732 1,829 1,726 1,762 +30 +1.73% 73,800
May 30, 2025 1,749 1,827 1,692 1,732 -6 -0.35% 164,500
May 23, 2025 1,667 1,741 1,570 1,738 +58 +3.45% 143,800
May 16, 2025 1,549 1,719 1,545 1,680 +123 +7.90% 171,400
May 9, 2025 1,572 1,584 1,525 1,557 -35 -2.20% 94,100
May 2, 2025 1,637 1,724 1,569 1,592 -45 -2.75% 183,600
Apr 25, 2025 1,692 1,692 1,631 1,637 -55 -3.25% 63,900
Apr 18, 2025 1,730 1,740 1,619 1,692 -25 -1.46% 71,200
Apr 11, 2025 1,508 1,765 1,452 1,717 +89 +5.47% 195,900
Apr 4, 2025 1,706 1,720 1,548 1,628 -109 -6.28% 95,900
Mar 28, 2025 1,768 1,810 1,731 1,737 -22 -1.25% 77,100
Mar 21, 2025 1,640 1,770 1,639 1,759 +128 +7.85% 51,100
Mar 14, 2025 1,622 1,735 1,621 1,631 +11 +0.68% 136,700